Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.74 | 16.98 | 14.68 | 16.93 | 731,466 | +2.19(+14.89%) |
Apr 29, 2004 | 15.14 | 15.41 | 13.88 | 14.74 | 669,066 | -0.40(-2.64%) |
Apr 28, 2004 | 14.76 | 15.74 | 14.73 | 15.14 | 591,600 | -0.02(-0.11%) |
Apr 27, 2004 | 17.15 | 17.20 | 14.06 | 15.15 | 1,839,333 | -1.76(-10.41%) |
Apr 26, 2004 | 16.45 | 17.26 | 16.45 | 16.91 | 700,933 | +0.52(+3.16%) |
Apr 23, 2004 | 16.03 | 16.59 | 16.01 | 16.40 | 430,533 | +0.62(+3.92%) |
Apr 22, 2004 | 15.66 | 15.97 | 15.27 | 15.78 | 368,000 | +0.28(+1.81%) |
Apr 21, 2004 | 15.26 | 15.69 | 15.05 | 15.50 | 368,000 | +0.14(+0.92%) |
Apr 20, 2004 | 15.45 | 15.72 | 15.07 | 15.36 | 498,133 | +0.17(+1.11%) |
Apr 19, 2004 | 16.00 | 16.00 | 15.07 | 15.19 | 324,000 | -0.51(-3.23%) |
Apr 16, 2004 | 15.82 | 16.08 | 15.47 | 15.69 | 226,800 | +0.04(+0.29%) |
Apr 15, 2004 | 15.46 | 15.67 | 15.08 | 15.65 | 224,666 | +0.52(+3.46%) |
Apr 14, 2004 | 15.92 | 16.03 | 14.61 | 15.13 | 489,866 | -0.80(-5.05%) |
Apr 13, 2004 | 16.64 | 16.88 | 15.75 | 15.93 | 920,000 | -0.04(-0.28%) |
Apr 12, 2004 | 15.10 | 16.17 | 15.02 | 15.97 | 578,666 | +0.79(+5.19%) |
Apr 08, 2004 | 15.60 | 15.60 | 15.05 | 15.19 | 275,200 | -0.21(-1.39%) |
Apr 07, 2004 | 15.33 | 15.47 | 14.94 | 15.40 | 542,266 | +0.36(+2.39%) |
Apr 06, 2004 | 14.96 | 15.41 | 14.79 | 15.04 | 606,000 | -0.10(-0.67%) |
Apr 05, 2004 | 16.45 | 16.49 | 14.93 | 15.14 | 1,671,333 | -0.56(-3.55%) |
Apr 02, 2004 | 14.95 | 15.75 | 14.77 | 15.70 | 1,047,600 | +1.02(+6.93%) |
Apr 01, 2004 | 13.84 | 14.76 | 13.84 | 14.68 | 948,266 | +0.86(+6.23%) |
Mar 31, 2004 | 13.64 | 13.95 | 13.63 | 13.82 | 536,533 | +0.07(+0.49%) |
Mar 30, 2004 | 13.78 | 13.81 | 13.66 | 13.75 | 159,333 | +0.10(+0.70%) |
Mar 29, 2004 | 13.88 | 13.90 | 13.56 | 13.66 | 381,600 | +0.16(+1.17%) |
Mar 26, 2004 | 13.52 | 14.03 | 12.78 | 13.50 | 437,600 | +0.16(+1.18%) |
Mar 25, 2004 | 13.24 | 13.54 | 12.75 | 13.34 | 305,333 | +0.17(+1.28%) |
Mar 24, 2004 | 13.03 | 13.22 | 12.72 | 13.17 | 218,133 | +0.25(+1.91%) |
Mar 23, 2004 | 13.33 | 13.33 | 12.46 | 12.93 | 109,200 | -0.02(-0.13%) |
Mar 22, 2004 | 12.39 | 13.35 | 12.38 | 12.94 | 339,466 | +0.13(+1.01%) |
Mar 19, 2004 | 12.38 | 13.63 | 12.32 | 12.81 | 390,800 | +0.21(+1.65%) |
Mar 18, 2004 | 13.39 | 13.39 | 12.38 | 12.61 | 414,533 | -0.69(-5.20%) |
Mar 17, 2004 | 13.25 | 13.49 | 13.06 | 13.30 | 109,200 | +0.22(+1.72%) |
Mar 16, 2004 | 13.37 | 13.64 | 13.05 | 13.07 | 312,933 | -0.22(-1.65%) |
Mar 15, 2004 | 12.35 | 13.50 | 12.35 | 13.29 | 1,381,200 | +0.77(+6.15%) |
Mar 12, 2004 | 12.21 | 12.60 | 11.87 | 12.52 | 424,400 | +0.37(+3.01%) |
Mar 11, 2004 | 12.58 | 12.58 | 11.64 | 12.16 | 310,133 | -0.12(-0.96%) |
Mar 10, 2004 | 12.82 | 12.82 | 12.10 | 12.27 | 180,933 | -0.38(-3.02%) |
Mar 09, 2004 | 11.95 | 13.04 | 11.87 | 12.66 | 812,266 | +1.41(+12.50%) |
Mar 08, 2004 | 11.14 | 11.33 | 11.10 | 11.25 | 244,000 | +0.12(+1.06%) |
Mar 05, 2004 | 11.14 | 11.14 | 10.94 | 11.13 | 77,200 | +0.03(+0.25%) |
Mar 04, 2004 | 11.25 | 11.25 | 11.03 | 11.10 | 70,666 | -0.14(-1.25%) |
Mar 03, 2004 | 11.36 | 11.36 | 11.05 | 11.24 | 125,200 | -0.03(-0.30%) |
Mar 02, 2004 | 10.69 | 11.42 | 10.69 | 11.28 | 558,000 | +0.59(+5.47%) |
Mar 01, 2004 | 10.01 | 10.79 | 10.01 | 10.69 | 237,600 | +0.46(+4.51%) |
Feb 27, 2004 | 9.984 | 10.27 | 9.889 | 10.23 | 63,333 | +0.05(+0.50%) |
Feb 26, 2004 | 9.900 | 10.22 | 9.619 | 10.18 | 116,800 | +0.30(+3.07%) |
Feb 25, 2004 | 9.540 | 9.900 | 9.492 | 9.878 | 92,133 | +0.32(+3.36%) |
Feb 24, 2004 | 10.01 | 10.12 | 9.557 | 9.557 | 75,866 | -0.66(-6.49%) |
Feb 23, 2004 | 10.01 | 10.41 | 10.01 | 10.22 | 91,200 | +0.16(+1.63%) |
Feb 20, 2004 | 10.04 | 10.12 | 9.928 | 10.06 | 33,600 | -0.01(-0.07%) |
Feb 19, 2004 | 9.900 | 10.16 | 9.900 | 10.06 | 58,266 | -0.04(-0.45%) |
Feb 18, 2004 | 10.03 | 10.11 | 9.844 | 10.11 | 27,066 | +0.13(+1.35%) |
Feb 17, 2004 | 9.945 | 10.17 | 9.866 | 9.973 | 70,666 | -0.10(-0.95%) |
Feb 13, 2004 | 10.21 | 10.21 | 9.917 | 10.07 | 157,866 | -0.07(-0.72%) |
Feb 12, 2004 | 9.900 | 10.19 | 9.878 | 10.14 | 154,933 | +0.28(+2.85%) |
Feb 11, 2004 | 10.16 | 10.16 | 9.838 | 9.861 | 157,333 | -0.26(-2.61%) |
Feb 10, 2004 | 10.19 | 10.96 | 9.304 | 10.12 | 378,000 | -0.02(-0.22%) |
Feb 09, 2004 | 9.034 | 10.16 | 9.033 | 10.15 | 327,200 | +1.15(+12.75%) |
Feb 06, 2004 | 9.023 | 9.236 | 8.944 | 9.000 | 54,133 | +0.12(+1.33%) |
Feb 05, 2004 | 8.865 | 9.073 | 8.308 | 8.882 | 102,266 | +0.02(+0.19%) |
Feb 04, 2004 | 8.944 | 9.034 | 8.854 | 8.865 | 20,266 | -0.11(-1.25%) |
Feb 03, 2004 | 8.972 | 9.089 | 8.916 | 8.977 | 38,133 | +0.03(+0.31%) |